キユーソー流通システム(9369)の株価時系列情報
キユーソー流通システム(9369)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 2,802 | 2,813 | 2,765 | 2,800 | 9,700 |
2015/12/29 | 2,742 | 2,827 | 2,720 | 2,804 | 12,900 |
2015/12/28 | 2,724 | 2,779 | 2,663 | 2,771 | 10,700 |
2015/12/25 | 2,724 | 2,724 | 2,650 | 2,674 | 24,300 |
2015/12/24 | 2,829 | 2,847 | 2,709 | 2,717 | 27,700 |
2015/12/22 | 2,804 | 2,834 | 2,804 | 2,824 | 18,900 |
2015/12/21 | 2,797 | 2,840 | 2,760 | 2,832 | 31,800 |
2015/12/18 | 2,829 | 2,870 | 2,797 | 2,798 | 20,100 |
2015/12/17 | 2,799 | 2,830 | 2,795 | 2,806 | 33,100 |
2015/12/16 | 2,788 | 2,797 | 2,755 | 2,767 | 19,200 |
2015/12/15 | 2,745 | 2,800 | 2,735 | 2,738 | 27,300 |
2015/12/14 | 2,695 | 2,712 | 2,667 | 2,701 | 19,000 |
2015/12/11 | 2,684 | 2,768 | 2,670 | 2,732 | 35,500 |
2015/12/10 | 2,820 | 2,822 | 2,725 | 2,725 | 39,000 |
2015/12/09 | 2,900 | 2,900 | 2,777 | 2,822 | 40,500 |
2015/12/08 | 2,859 | 2,899 | 2,846 | 2,897 | 50,300 |
2015/12/07 | 2,827 | 2,862 | 2,815 | 2,838 | 34,600 |
2015/12/04 | 2,736 | 2,803 | 2,701 | 2,772 | 52,300 |
2015/12/03 | 2,593 | 2,745 | 2,593 | 2,736 | 66,100 |
2015/12/02 | 2,585 | 2,607 | 2,585 | 2,603 | 21,100 |
2015/12/01 | 2,575 | 2,584 | 2,569 | 2,580 | 17,300 |
2015/11/30 | 2,596 | 2,596 | 2,556 | 2,584 | 24,300 |
2015/11/27 | 2,549 | 2,600 | 2,547 | 2,596 | 45,300 |
2015/11/26 | 2,563 | 2,567 | 2,545 | 2,553 | 84,200 |
2015/11/25 | 2,601 | 2,614 | 2,584 | 2,584 | 199,400 |
2015/11/24 | 2,599 | 2,613 | 2,583 | 2,613 | 56,600 |
2015/11/20 | 2,569 | 2,599 | 2,554 | 2,599 | 34,400 |
2015/11/19 | 2,565 | 2,584 | 2,542 | 2,583 | 35,000 |
2015/11/18 | 2,530 | 2,578 | 2,522 | 2,548 | 38,800 |
2015/11/17 | 2,522 | 2,535 | 2,509 | 2,519 | 27,800 |
2015/11/16 | 2,541 | 2,541 | 2,513 | 2,522 | 24,500 |
2015/11/13 | 2,551 | 2,562 | 2,548 | 2,555 | 30,800 |
2015/11/12 | 2,557 | 2,567 | 2,552 | 2,565 | 12,500 |
2015/11/11 | 2,565 | 2,565 | 2,551 | 2,561 | 8,800 |
2015/11/10 | 2,560 | 2,583 | 2,547 | 2,557 | 30,400 |
2015/11/09 | 2,553 | 2,570 | 2,553 | 2,570 | 14,400 |
2015/11/06 | 2,575 | 2,586 | 2,545 | 2,553 | 38,800 |
2015/11/05 | 2,553 | 2,598 | 2,551 | 2,588 | 27,500 |
2015/11/04 | 2,569 | 2,585 | 2,546 | 2,553 | 51,000 |
2015/11/02 | 2,576 | 2,581 | 2,550 | 2,569 | 19,900 |
2015/10/30 | 2,578 | 2,605 | 2,577 | 2,594 | 22,300 |
2015/10/29 | 2,620 | 2,620 | 2,570 | 2,605 | 31,300 |
2015/10/28 | 2,629 | 2,640 | 2,605 | 2,635 | 21,900 |
2015/10/27 | 2,587 | 2,666 | 2,587 | 2,608 | 48,400 |
2015/10/26 | 2,630 | 2,635 | 2,583 | 2,589 | 27,400 |
2015/10/23 | 2,599 | 2,629 | 2,593 | 2,622 | 21,700 |
2015/10/22 | 2,568 | 2,625 | 2,548 | 2,584 | 30,800 |
2015/10/21 | 2,551 | 2,569 | 2,545 | 2,561 | 41,100 |
2015/10/20 | 2,625 | 2,630 | 2,544 | 2,560 | 75,100 |
2015/10/19 | 2,575 | 2,650 | 2,545 | 2,629 | 57,100 |
2015/10/16 | 2,600 | 2,645 | 2,552 | 2,575 | 42,400 |
2015/10/15 | 2,550 | 2,584 | 2,542 | 2,572 | 38,000 |
2015/10/14 | 2,575 | 2,581 | 2,502 | 2,548 | 26,100 |
2015/10/13 | 2,510 | 2,616 | 2,510 | 2,583 | 57,700 |
2015/10/09 | 2,475 | 2,511 | 2,419 | 2,502 | 43,700 |
2015/10/08 | 2,650 | 2,650 | 2,462 | 2,479 | 85,400 |
2015/10/07 | 2,589 | 2,687 | 2,533 | 2,687 | 68,900 |
2015/10/06 | 2,460 | 2,567 | 2,443 | 2,532 | 56,400 |
2015/10/05 | 2,418 | 2,419 | 2,348 | 2,410 | 63,600 |
2015/10/02 | 2,507 | 2,588 | 2,393 | 2,396 | 98,500 |
2015/10/01 | 2,500 | 2,635 | 2,480 | 2,546 | 128,400 |
2015/09/30 | 2,504 | 2,582 | 2,380 | 2,420 | 48,500 |
2015/09/29 | 2,481 | 2,512 | 2,401 | 2,511 | 51,400 |
2015/09/28 | 2,468 | 2,520 | 2,434 | 2,490 | 27,300 |
2015/09/25 | 2,397 | 2,447 | 2,370 | 2,447 | 24,800 |
2015/09/24 | 2,355 | 2,427 | 2,321 | 2,373 | 26,000 |
2015/09/18 | 2,305 | 2,395 | 2,295 | 2,367 | 34,400 |
2015/09/17 | 2,250 | 2,322 | 2,245 | 2,305 | 26,000 |
2015/09/16 | 2,265 | 2,292 | 2,175 | 2,209 | 29,500 |
2015/09/15 | 2,225 | 2,316 | 2,225 | 2,252 | 28,000 |
2015/09/14 | 2,313 | 2,347 | 2,194 | 2,224 | 40,100 |
2015/09/11 | 2,153 | 2,320 | 2,151 | 2,313 | 34,100 |
2015/09/10 | 2,169 | 2,242 | 2,135 | 2,203 | 20,500 |
2015/09/09 | 2,175 | 2,218 | 2,122 | 2,216 | 31,300 |
2015/09/08 | 2,179 | 2,218 | 2,103 | 2,112 | 32,700 |
2015/09/07 | 2,222 | 2,243 | 2,134 | 2,179 | 32,300 |
2015/09/04 | 2,377 | 2,388 | 2,134 | 2,226 | 58,700 |
2015/09/03 | 2,375 | 2,439 | 2,366 | 2,372 | 18,400 |
2015/09/02 | 2,287 | 2,431 | 2,279 | 2,354 | 30,800 |
2015/09/01 | 2,499 | 2,536 | 2,380 | 2,381 | 34,600 |
2015/08/31 | 2,516 | 2,520 | 2,485 | 2,512 | 17,100 |
2015/08/28 | 2,527 | 2,538 | 2,472 | 2,516 | 26,900 |
2015/08/27 | 2,452 | 2,528 | 2,430 | 2,457 | 46,200 |
2015/08/26 | 2,282 | 2,388 | 2,282 | 2,376 | 36,500 |
2015/08/25 | 2,200 | 2,450 | 2,168 | 2,252 | 59,300 |
2015/08/24 | 2,375 | 2,469 | 2,305 | 2,310 | 66,300 |
2015/08/21 | 2,480 | 2,591 | 2,478 | 2,505 | 58,700 |
2015/08/20 | 2,628 | 2,669 | 2,575 | 2,598 | 43,700 |
2015/08/19 | 2,675 | 2,690 | 2,621 | 2,663 | 35,200 |
2015/08/18 | 2,625 | 2,741 | 2,625 | 2,716 | 47,800 |
2015/08/17 | 2,569 | 2,623 | 2,565 | 2,613 | 37,500 |
2015/08/14 | 2,536 | 2,603 | 2,520 | 2,531 | 40,700 |
2015/08/13 | 2,609 | 2,635 | 2,512 | 2,535 | 57,900 |
2015/08/12 | 2,665 | 2,665 | 2,587 | 2,614 | 23,100 |
2015/08/11 | 2,640 | 2,699 | 2,622 | 2,668 | 50,800 |
2015/08/10 | 2,600 | 2,600 | 2,510 | 2,590 | 46,200 |
2015/08/07 | 2,701 | 2,710 | 2,605 | 2,626 | 41,100 |
2015/08/06 | 2,689 | 2,741 | 2,630 | 2,723 | 62,800 |
2015/08/05 | 2,720 | 2,720 | 2,614 | 2,639 | 59,700 |
2015/08/04 | 2,799 | 2,799 | 2,650 | 2,670 | 64,100 |
2015/08/03 | 2,634 | 2,788 | 2,595 | 2,783 | 73,700 |
2015/07/31 | 2,487 | 2,638 | 2,472 | 2,634 | 89,700 |
2015/07/30 | 2,487 | 2,498 | 2,408 | 2,413 | 33,600 |
2015/07/29 | 2,520 | 2,548 | 2,441 | 2,452 | 35,300 |
2015/07/28 | 2,453 | 2,520 | 2,408 | 2,498 | 65,800 |
2015/07/27 | 2,657 | 2,676 | 2,463 | 2,475 | 124,600 |
2015/07/24 | 2,850 | 2,936 | 2,708 | 2,714 | 113,100 |
2015/07/23 | 2,750 | 2,865 | 2,741 | 2,844 | 72,200 |
2015/07/22 | 2,678 | 2,745 | 2,677 | 2,722 | 43,700 |
2015/07/21 | 2,650 | 2,719 | 2,610 | 2,703 | 57,800 |
2015/07/17 | 2,602 | 2,660 | 2,533 | 2,609 | 95,800 |
2015/07/16 | 2,474 | 2,580 | 2,459 | 2,562 | 69,800 |
2015/07/15 | 2,375 | 2,450 | 2,326 | 2,439 | 52,300 |
2015/07/14 | 2,400 | 2,472 | 2,365 | 2,390 | 93,800 |
2015/07/13 | 2,199 | 2,325 | 2,185 | 2,317 | 85,400 |
2015/07/10 | 2,148 | 2,221 | 2,124 | 2,180 | 58,700 |
2015/07/09 | 2,010 | 2,136 | 2,007 | 2,123 | 73,400 |
2015/07/08 | 2,106 | 2,121 | 2,051 | 2,103 | 42,500 |
2015/07/07 | 2,092 | 2,111 | 2,063 | 2,104 | 32,700 |
2015/07/06 | 2,130 | 2,130 | 2,033 | 2,061 | 45,500 |
2015/07/03 | 2,127 | 2,159 | 2,100 | 2,143 | 38,900 |
2015/07/02 | 2,171 | 2,216 | 2,060 | 2,159 | 174,900 |
2015/07/01 | 2,110 | 2,187 | 2,100 | 2,175 | 93,700 |
2015/06/30 | 2,080 | 2,110 | 2,050 | 2,089 | 74,700 |
2015/06/29 | 2,030 | 2,090 | 2,000 | 2,045 | 77,000 |
2015/06/26 | 2,000 | 2,090 | 1,999 | 2,065 | 167,600 |
2015/06/25 | 1,967 | 1,969 | 1,949 | 1,953 | 15,600 |
2015/06/24 | 1,960 | 1,972 | 1,943 | 1,965 | 15,900 |
2015/06/23 | 1,995 | 1,995 | 1,956 | 1,972 | 23,100 |
2015/06/22 | 1,892 | 1,997 | 1,887 | 1,995 | 28,300 |
2015/06/19 | 1,899 | 1,910 | 1,880 | 1,904 | 14,100 |
2015/06/18 | 1,900 | 1,909 | 1,881 | 1,892 | 14,900 |
2015/06/17 | 1,907 | 1,907 | 1,879 | 1,891 | 10,300 |
2015/06/16 | 1,860 | 1,903 | 1,851 | 1,888 | 15,500 |
2015/06/15 | 1,878 | 1,886 | 1,868 | 1,870 | 7,100 |
2015/06/12 | 1,886 | 1,906 | 1,874 | 1,878 | 36,500 |
2015/06/11 | 1,860 | 1,914 | 1,860 | 1,895 | 28,800 |
2015/06/10 | 1,822 | 1,878 | 1,822 | 1,859 | 22,500 |
2015/06/09 | 1,850 | 1,851 | 1,828 | 1,843 | 26,000 |
2015/06/08 | 1,799 | 1,860 | 1,786 | 1,841 | 51,500 |
2015/06/05 | 1,779 | 1,794 | 1,779 | 1,788 | 12,400 |
2015/06/04 | 1,780 | 1,794 | 1,765 | 1,792 | 23,900 |
2015/06/03 | 1,743 | 1,758 | 1,736 | 1,740 | 7,600 |
2015/06/02 | 1,789 | 1,789 | 1,745 | 1,769 | 16,300 |
2015/06/01 | 1,725 | 1,800 | 1,725 | 1,791 | 34,700 |
2015/05/29 | 1,718 | 1,734 | 1,717 | 1,725 | 14,100 |
2015/05/28 | 1,702 | 1,730 | 1,702 | 1,722 | 7,400 |
2015/05/27 | 1,720 | 1,730 | 1,697 | 1,716 | 16,400 |
2015/05/26 | 1,706 | 1,734 | 1,706 | 1,721 | 11,000 |
2015/05/25 | 1,715 | 1,715 | 1,692 | 1,705 | 14,300 |
2015/05/22 | 1,740 | 1,740 | 1,702 | 1,714 | 11,500 |
2015/05/21 | 1,738 | 1,759 | 1,737 | 1,740 | 17,200 |
2015/05/20 | 1,754 | 1,770 | 1,724 | 1,763 | 7,200 |
2015/05/19 | 1,779 | 1,785 | 1,718 | 1,754 | 27,500 |
2015/05/18 | 1,728 | 1,760 | 1,700 | 1,759 | 18,500 |
2015/05/15 | 1,696 | 1,727 | 1,696 | 1,723 | 13,600 |
2015/05/14 | 1,717 | 1,721 | 1,704 | 1,706 | 9,700 |
2015/05/13 | 1,696 | 1,720 | 1,683 | 1,717 | 14,000 |
2015/05/12 | 1,696 | 1,710 | 1,676 | 1,696 | 17,000 |
2015/05/11 | 1,650 | 1,699 | 1,650 | 1,696 | 11,200 |
2015/05/08 | 1,628 | 1,645 | 1,620 | 1,644 | 19,700 |
2015/05/07 | 1,653 | 1,670 | 1,642 | 1,644 | 15,200 |
2015/05/01 | 1,675 | 1,688 | 1,659 | 1,676 | 15,200 |
2015/04/30 | 1,718 | 1,718 | 1,652 | 1,703 | 23,000 |
2015/04/28 | 1,720 | 1,735 | 1,715 | 1,735 | 7,300 |
2015/04/27 | 1,747 | 1,747 | 1,722 | 1,729 | 15,900 |
2015/04/24 | 1,691 | 1,750 | 1,682 | 1,748 | 46,800 |
2015/04/23 | 1,678 | 1,690 | 1,671 | 1,676 | 10,900 |
2015/04/22 | 1,681 | 1,684 | 1,662 | 1,680 | 13,600 |
2015/04/21 | 1,668 | 1,696 | 1,668 | 1,693 | 12,200 |
2015/04/20 | 1,662 | 1,696 | 1,653 | 1,668 | 16,700 |
2015/04/17 | 1,672 | 1,679 | 1,635 | 1,672 | 17,200 |
2015/04/16 | 1,670 | 1,677 | 1,640 | 1,672 | 16,700 |
2015/04/15 | 1,672 | 1,682 | 1,660 | 1,666 | 17,800 |
2015/04/14 | 1,660 | 1,680 | 1,656 | 1,677 | 11,200 |
2015/04/13 | 1,656 | 1,669 | 1,569 | 1,662 | 21,900 |
2015/04/10 | 1,710 | 1,710 | 1,653 | 1,674 | 25,800 |
2015/04/09 | 1,635 | 1,708 | 1,610 | 1,704 | 45,700 |
2015/04/08 | 1,580 | 1,620 | 1,577 | 1,617 | 32,200 |
2015/04/07 | 1,563 | 1,586 | 1,555 | 1,572 | 18,400 |
2015/04/06 | 1,570 | 1,585 | 1,552 | 1,563 | 22,600 |
2015/04/03 | 1,547 | 1,565 | 1,544 | 1,565 | 22,100 |
2015/04/02 | 1,530 | 1,547 | 1,516 | 1,547 | 21,700 |
2015/04/01 | 1,529 | 1,540 | 1,506 | 1,537 | 26,000 |
2015/03/31 | 1,567 | 1,573 | 1,506 | 1,535 | 81,700 |
2015/03/30 | 1,429 | 1,437 | 1,415 | 1,437 | 13,900 |
2015/03/27 | 1,401 | 1,420 | 1,401 | 1,409 | 11,500 |
2015/03/26 | 1,420 | 1,420 | 1,396 | 1,401 | 11,200 |
2015/03/25 | 1,422 | 1,425 | 1,389 | 1,419 | 12,200 |
2015/03/24 | 1,421 | 1,421 | 1,411 | 1,421 | 8,000 |
2015/03/23 | 1,410 | 1,420 | 1,408 | 1,417 | 10,000 |
2015/03/20 | 1,413 | 1,413 | 1,386 | 1,410 | 14,000 |
2015/03/19 | 1,411 | 1,413 | 1,400 | 1,409 | 7,800 |
2015/03/18 | 1,410 | 1,410 | 1,400 | 1,402 | 6,000 |
2015/03/17 | 1,398 | 1,420 | 1,397 | 1,410 | 9,200 |
2015/03/16 | 1,390 | 1,395 | 1,388 | 1,394 | 4,300 |
2015/03/13 | 1,378 | 1,398 | 1,373 | 1,388 | 15,800 |
2015/03/12 | 1,358 | 1,375 | 1,351 | 1,374 | 11,400 |
2015/03/11 | 1,357 | 1,359 | 1,354 | 1,354 | 6,900 |
2015/03/10 | 1,365 | 1,373 | 1,361 | 1,362 | 6,700 |
2015/03/09 | 1,368 | 1,369 | 1,358 | 1,363 | 7,500 |
2015/03/06 | 1,368 | 1,380 | 1,361 | 1,371 | 6,100 |
2015/03/05 | 1,367 | 1,367 | 1,354 | 1,357 | 11,600 |
2015/03/04 | 1,369 | 1,369 | 1,354 | 1,364 | 10,000 |
2015/03/03 | 1,376 | 1,385 | 1,352 | 1,353 | 17,000 |
2015/03/02 | 1,377 | 1,384 | 1,370 | 1,371 | 7,800 |
2015/02/27 | 1,377 | 1,383 | 1,366 | 1,367 | 15,500 |
2015/02/26 | 1,373 | 1,400 | 1,371 | 1,378 | 12,500 |
2015/02/25 | 1,400 | 1,400 | 1,373 | 1,387 | 12,500 |
2015/02/24 | 1,398 | 1,398 | 1,382 | 1,393 | 7,000 |
2015/02/23 | 1,400 | 1,400 | 1,388 | 1,389 | 4,800 |
2015/02/20 | 1,383 | 1,394 | 1,380 | 1,386 | 8,400 |
2015/02/19 | 1,400 | 1,400 | 1,373 | 1,383 | 11,000 |
2015/02/18 | 1,401 | 1,410 | 1,360 | 1,390 | 28,700 |
2015/02/17 | 1,409 | 1,415 | 1,401 | 1,405 | 6,100 |
2015/02/16 | 1,420 | 1,428 | 1,401 | 1,409 | 10,000 |
2015/02/13 | 1,424 | 1,438 | 1,418 | 1,423 | 8,200 |
2015/02/12 | 1,425 | 1,441 | 1,421 | 1,431 | 10,200 |
2015/02/10 | 1,429 | 1,439 | 1,382 | 1,424 | 12,600 |
2015/02/09 | 1,436 | 1,436 | 1,417 | 1,427 | 6,800 |
2015/02/06 | 1,445 | 1,445 | 1,419 | 1,425 | 12,500 |
2015/02/05 | 1,443 | 1,445 | 1,429 | 1,444 | 8,300 |
2015/02/04 | 1,415 | 1,443 | 1,415 | 1,440 | 7,700 |
2015/02/03 | 1,431 | 1,436 | 1,402 | 1,409 | 13,400 |
2015/02/02 | 1,440 | 1,445 | 1,429 | 1,431 | 28,500 |
2015/01/30 | 1,448 | 1,448 | 1,425 | 1,440 | 8,300 |
2015/01/29 | 1,432 | 1,447 | 1,432 | 1,437 | 7,200 |
2015/01/28 | 1,431 | 1,448 | 1,428 | 1,432 | 10,600 |
2015/01/27 | 1,449 | 1,455 | 1,431 | 1,439 | 22,200 |
2015/01/26 | 1,439 | 1,449 | 1,431 | 1,449 | 15,000 |
2015/01/23 | 1,427 | 1,435 | 1,421 | 1,434 | 9,300 |
2015/01/22 | 1,415 | 1,422 | 1,405 | 1,419 | 5,400 |
2015/01/21 | 1,428 | 1,435 | 1,413 | 1,429 | 15,000 |
2015/01/20 | 1,405 | 1,419 | 1,403 | 1,419 | 5,300 |
2015/01/19 | 1,429 | 1,429 | 1,384 | 1,392 | 18,000 |
2015/01/16 | 1,452 | 1,452 | 1,428 | 1,434 | 12,000 |
2015/01/15 | 1,457 | 1,457 | 1,440 | 1,454 | 16,900 |
2015/01/14 | 1,450 | 1,456 | 1,421 | 1,455 | 21,800 |
2015/01/13 | 1,455 | 1,456 | 1,430 | 1,451 | 20,100 |
2015/01/09 | 1,420 | 1,485 | 1,420 | 1,457 | 140,600 |
2015/01/08 | 1,362 | 1,399 | 1,357 | 1,397 | 22,900 |
2015/01/07 | 1,356 | 1,388 | 1,356 | 1,363 | 6,700 |
2015/01/06 | 1,396 | 1,400 | 1,383 | 1,383 | 11,000 |
2015/01/05 | 1,393 | 1,400 | 1,391 | 1,398 | 15,000 |